Ekinciler Demir ve Celik Sanayi AS EKDMR
BIST · Türkiye · Enerji Dışı Mineraller
₺29,28+1,00 (+%3,54)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺29,40 | +%3,96 | ₺28,28 | ₺30,40 | ₺27,90 | 5,28M |
| 2026-09-30 | ₺28,28 | -%5,73 | ₺30,00 | ₺30,10 | ₺27,64 | 3,87M |
| 2026-09-29 | ₺30,00 | -%3,35 | ₺30,96 | ₺30,96 | ₺29,70 | 2,56M |
| 2026-09-28 | ₺31,04 | -%6,51 | ₺32,96 | ₺32,96 | ₺29,98 | 4,92M |
| 2026-09-25 | ₺33,20 | +%5,06 | ₺31,40 | ₺33,20 | ₺31,38 | 4,12M |
| 2026-09-24 | ₺31,60 | -%9,61 | ₺34,90 | ₺34,90 | ₺31,60 | 4,81M |
| 2026-09-23 | ₺34,96 | +%2,94 | ₺33,94 | ₺35,04 | ₺33,68 | 5,48M |
| 2026-09-22 | ₺33,96 | -%3,90 | ₺35,96 | ₺35,96 | ₺33,88 | 4,15M |
| 2026-09-21 | ₺35,34 | -%6,85 | ₺36,94 | ₺37,22 | ₺34,16 | 8,32M |
| 2026-09-18 | ₺37,94 | -%5,43 | ₺40,08 | ₺40,08 | ₺37,12 | 3,02M |
| 2026-09-17 | ₺40,12 | -%0,20 | ₺39,18 | ₺40,20 | ₺37,98 | 8,24M |
| 2026-09-16 | ₺40,20 | -%7,37 | ₺43,40 | ₺45,94 | ₺39,20 | 5,89M |
| 2026-09-15 | ₺43,40 | -%2,47 | ₺44,50 | ₺44,66 | ₺43,18 | 8,16M |
| 2026-09-14 | ₺44,50 | -%1,55 | ₺45,18 | ₺45,26 | ₺44,50 | 3,19M |
| 2026-09-11 | ₺45,20 | +%1,57 | ₺44,54 | ₺45,20 | ₺44,10 | 6,20M |
| 2026-09-10 | ₺44,50 | -%2,50 | ₺45,64 | ₺46,02 | ₺44,50 | 7,07M |
| 2026-09-09 | ₺45,64 | -%3,92 | ₺47,50 | ₺47,50 | ₺45,56 | 8,37M |
| 2026-09-08 | ₺47,50 | +%1,06 | ₺47,10 | ₺47,78 | ₺46,36 | 7,20M |
| 2026-09-07 | ₺47,00 | +%1,95 | ₺46,12 | ₺47,26 | ₺45,92 | 4,52M |
| 2026-09-04 | ₺46,10 | +%0,66 | ₺45,94 | ₺46,22 | ₺45,20 | 4,48M |
| 2026-09-03 | ₺45,80 | -%1,72 | ₺46,62 | ₺47,04 | ₺45,56 | 3,52M |
| 2026-09-02 | ₺46,60 | -%1,94 | ₺47,10 | ₺47,26 | ₺45,42 | 3,23M |
| 2026-09-01 | ₺47,52 | -%1,00 | ₺48,18 | ₺49,46 | ₺46,84 | 10,77M |
| 2026-08-31 | ₺48,00 | %0,00 | ₺48,20 | ₺49,58 | ₺47,08 | 13,60M |
| 2026-08-28 | ₺48,00 | +%2,08 | ₺47,08 | ₺48,52 | ₺47,04 | 8,66M |
| 2026-08-27 | ₺47,02 | -%3,65 | ₺49,08 | ₺49,08 | ₺47,02 | 8,49M |
| 2026-08-26 | ₺48,80 | +%3,13 | ₺47,30 | ₺49,50 | ₺47,02 | 12,45M |
| 2026-08-25 | ₺47,32 | -%1,62 | ₺47,96 | ₺48,34 | ₺46,18 | 7,00M |
| 2026-08-24 | ₺48,10 | +%3,89 | ₺46,34 | ₺48,50 | ₺46,30 | 8,82M |
| 2026-08-21 | ₺46,30 | -%1,66 | ₺47,10 | ₺47,42 | ₺46,00 | 4,98M |
| 2026-08-20 | ₺47,08 | +%0,99 | ₺46,66 | ₺48,16 | ₺46,54 | 8,56M |
| 2026-08-19 | ₺46,62 | +%0,26 | ₺46,54 | ₺47,56 | ₺46,10 | 7,77M |
| 2026-08-18 | ₺46,50 | +%0,17 | ₺46,46 | ₺47,00 | ₺45,40 | 7,93M |
| 2026-08-17 | ₺46,42 | +%3,71 | ₺44,76 | ₺47,26 | ₺44,76 | 12,71M |
| 2026-08-14 | ₺44,76 | +%5,32 | ₺42,76 | ₺44,76 | ₺42,60 | 9,05M |
| 2026-08-13 | ₺42,50 | -%1,07 | ₺42,96 | ₺43,32 | ₺42,50 | 3,70M |
| 2026-08-12 | ₺42,96 | -%1,15 | ₺43,52 | ₺43,64 | ₺42,96 | 4,08M |
| 2026-08-11 | ₺43,46 | -%4,90 | ₺45,68 | ₺45,76 | ₺43,26 | 9,76M |
| 2026-08-10 | ₺45,70 | +%0,88 | ₺45,52 | ₺47,12 | ₺45,26 | 18,58M |
| 2026-08-07 | ₺45,30 | -%4,47 | ₺47,90 | ₺49,04 | ₺45,30 | 29,32M |
| 2026-08-06 | ₺47,42 | +%0,42 | ₺47,24 | ₺48,12 | ₺46,72 | 15,20M |
| 2026-08-05 | ₺47,22 | %0,00 | ₺47,34 | ₺48,12 | ₺47,10 | 8,72M |
| 2026-08-04 | ₺47,22 | -%1,54 | ₺47,96 | ₺48,42 | ₺47,00 | 22,94M |
| 2026-08-03 | ₺47,96 | -%2,12 | ₺49,12 | ₺50,10 | ₺47,68 | 11,56M |
| 2026-07-31 | ₺49,00 | +%3,81 | ₺47,20 | ₺49,00 | ₺46,68 | 18,34M |
| 2026-07-30 | ₺47,20 | -%2,96 | ₺48,40 | ₺48,60 | ₺46,32 | 15,58M |
| 2026-07-29 | ₺48,64 | -%4,53 | ₺50,95 | ₺50,95 | ₺48,42 | 13,15M |
| 2026-07-28 | ₺50,95 | -%0,10 | ₺51,10 | ₺53,70 | ₺50,55 | 40,69M |
| 2026-07-27 | ₺51,00 | -%1,26 | ₺52,45 | ₺52,55 | ₺50,80 | 10,56M |
| 2026-07-24 | ₺51,65 | -%2,36 | ₺52,75 | ₺55,05 | ₺51,65 | 19,48M |
| 2026-07-23 | ₺52,90 | -%0,47 | ₺53,50 | ₺53,70 | ₺52,70 | 8,00M |
| 2026-07-22 | ₺53,15 | +%1,72 | ₺52,35 | ₺53,95 | ₺51,50 | 26,61M |
| 2026-07-21 | ₺52,25 | -%3,24 | ₺54,10 | ₺55,10 | ₺51,90 | 20,81M |
| 2026-07-20 | ₺54,00 | +%0,93 | ₺53,50 | ₺54,75 | ₺53,15 | 14,36M |
| 2026-07-17 | ₺53,50 | -%1,92 | ₺54,30 | ₺55,70 | ₺53,50 | 16,55M |
| 2026-07-16 | ₺54,55 | +%2,83 | ₺53,55 | ₺55,50 | ₺52,80 | 18,56M |
| 2026-07-14 | ₺53,05 | -%4,41 | ₺55,55 | ₺59,05 | ₺53,05 | 29,79M |
| 2026-07-13 | ₺55,50 | +%0,82 | ₺54,80 | ₺56,60 | ₺53,95 | 19,21M |
| 2026-07-10 | ₺55,05 | -%0,90 | ₺55,85 | ₺56,50 | ₺55,05 | 9,25M |
| 2026-07-09 | ₺55,55 | %0,00 | ₺56,05 | ₺58,40 | ₺55,05 | 25,28M |
| 2026-07-08 | ₺55,55 | -%0,27 | ₺55,70 | ₺58,85 | ₺55,00 | 13,15M |
| 2026-07-07 | ₺55,70 | -%3,72 | ₺57,85 | ₺58,15 | ₺55,50 | 10,12M |
| 2026-07-06 | ₺57,85 | -%5,16 | ₺61,10 | ₺62,25 | ₺57,85 | 32,02M |
| 2026-07-03 | ₺61,00 | -%1,37 | ₺62,00 | ₺62,80 | ₺60,50 | 19,69M |
| 2026-07-02 | ₺61,85 | -%8,03 | ₺67,30 | ₺70,25 | ₺61,85 | 106,42M |
| 2026-07-01 | ₺67,25 | +%4,91 | ₺64,00 | ₺67,95 | ₺61,85 | 57,09M |
| 2026-06-30 | ₺64,10 | +%0,08 | ₺66,00 | ₺66,70 | ₺61,20 | 45,82M |
| 2026-06-29 | ₺64,05 | +%9,96 | ₺58,10 | ₺64,05 | ₺57,35 | 50,52M |
| 2026-06-26 | ₺58,25 | +%6,88 | ₺54,70 | ₺59,25 | ₺52,50 | 24,21M |
| 2026-06-25 | ₺54,50 | -%1,98 | ₺55,90 | ₺56,35 | ₺54,50 | 6,05M |
| 2026-06-24 | ₺55,60 | -%2,54 | ₺57,25 | ₺58,65 | ₺55,50 | 10,25M |
| 2026-06-23 | ₺57,05 | -%3,31 | ₺58,70 | ₺59,25 | ₺56,80 | 9,76M |
| 2026-06-22 | ₺59,00 | +%0,08 | ₺59,20 | ₺60,20 | ₺58,90 | 11,08M |
| 2026-06-19 | ₺58,95 | -%2,64 | ₺60,45 | ₺60,70 | ₺58,65 | 9,55M |
| 2026-06-18 | ₺60,55 | +%2,54 | ₺59,60 | ₺61,30 | ₺59,20 | 15,31M |
| 2026-06-17 | ₺59,05 | -%1,75 | ₺60,20 | ₺61,20 | ₺59,00 | 13,22M |
| 2026-06-16 | ₺60,10 | -%3,38 | ₺62,35 | ₺64,65 | ₺60,05 | 26,15M |
| 2026-06-15 | ₺62,20 | -%2,81 | ₺64,70 | ₺65,65 | ₺60,00 | 43,14M |
| 2026-06-12 | ₺64,00 | -%4,62 | ₺67,70 | ₺68,60 | ₺64,00 | 32,28M |
| 2026-06-11 | ₺67,10 | +%4,84 | ₺65,90 | ₺69,00 | ₺64,00 | 56,10M |
| 2026-06-10 | ₺64,00 | +%9,97 | ₺58,30 | ₺64,00 | ₺56,85 | 65,84M |
| 2026-06-09 | ₺58,20 | +%3,65 | ₺56,05 | ₺61,75 | ₺54,30 | 64,67M |
| 2026-06-08 | ₺56,15 | -%4,10 | ₺58,55 | ₺59,00 | ₺55,95 | 19,19M |
| 2026-06-05 | ₺58,55 | +%1,39 | ₺58,00 | ₺60,65 | ₺56,30 | 39,08M |
| 2026-06-04 | ₺57,75 | -%4,62 | ₺61,45 | ₺62,25 | ₺56,50 | 32,43M |
| 2026-06-03 | ₺60,55 | -%4,27 | ₺63,30 | ₺69,55 | ₺60,15 | 118,22M |
| 2026-06-02 | ₺63,25 | -%3,88 | ₺67,95 | ₺72,35 | ₺61,30 | 139,75M |
| 2026-06-01 | ₺65,80 | +%9,94 | ₺65,80 | ₺65,80 | ₺65,80 | 8,19M |
| 2026-05-29 | ₺59,85 | %0,00 | ₺59,85 | ₺59,85 | ₺59,85 | 0 |
| 2026-05-28 | ₺59,85 | %0,00 | ₺59,85 | ₺59,85 | ₺59,85 | 0 |